Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.24 20.24 20.06 20.15 11,496 -0.04(-0.21%)
Mar 30, 2023 20.22 20.26 20.13 20.19 8,262 +0.22(+1.11%)
Mar 29, 2023 19.97 19.97 19.97 19.97 229 +0.11(+0.56%)
Mar 28, 2023 19.73 19.90 19.73 19.86 7,920 +0.40(+2.04%)
Mar 27, 2023 19.48 19.48 19.41 19.46 1,743 -0.16(-0.82%)
Mar 24, 2023 19.58 19.62 19.55 19.62 1,251 +0.01(+0.04%)
Mar 23, 2023 19.63 19.81 19.52 19.61 4,766 +0.44(+2.29%)
Mar 22, 2023 19.29 19.40 19.17 19.17 18,874 -0.08(-0.44%)
Mar 21, 2023 19.19 19.27 19.18 19.26 8,979 +0.19(+1.01%)
Mar 20, 2023 19.03 19.22 19.01 19.06 56,954 -0.02(-0.10%)
Mar 17, 2023 19.27 19.27 19.03 19.08 6,550 -0.21(-1.07%)
Mar 16, 2023 19.10 19.32 19.07 19.29 35,950 +0.32(+1.70%)
Mar 15, 2023 19.01 19.02 18.83 18.97 7,289 -0.31(-1.59%)
Mar 14, 2023 19.24 19.31 19.20 19.27 62,485 +0.11(+0.55%)
Mar 13, 2023 19.10 19.38 19.10 19.17 11,115 -0.05(-0.24%)
Mar 10, 2023 19.22 19.33 19.06 19.21 8,808 +0.00(+0.00%)
Mar 09, 2023 19.59 19.61 19.08 19.21 46,772 -0.58(-2.94%)
Mar 08, 2023 19.72 19.81 19.72 19.79 1,783 +0.03(+0.15%)
Mar 07, 2023 19.85 19.86 19.74 19.76 7,662 -0.32(-1.62%)
Mar 06, 2023 20.12 20.20 20.05 20.09 5,044 -0.02(-0.09%)
Mar 03, 2023 20.02 20.14 20.02 20.11 1,979 +0.17(+0.83%)
Mar 02, 2023 19.75 20.04 19.75 19.94 11,038 +0.14(+0.70%)
Mar 01, 2023 19.93 19.93 19.73 19.80 11,464 +0.34(+1.72%)
Feb 28, 2023 19.47 19.63 19.45 19.47 1,014 -0.09(-0.46%)
Feb 27, 2023 19.51 19.56 19.46 19.56 4,772 +0.25(+1.27%)
Feb 24, 2023 19.43 19.46 19.30 19.31 16,995 -0.52(-2.61%)
Feb 23, 2023 20.00 20.00 19.74 19.83 6,391 +0.04(+0.22%)
Feb 22, 2023 19.80 19.84 19.77 19.78 4,343 -0.01(-0.05%)
Feb 21, 2023 19.99 20.01 19.79 19.79 14,008 -0.49(-2.40%)
Feb 17, 2023 20.23 20.33 20.21 20.28 22,428 -0.12(-0.60%)
Feb 16, 2023 20.41 20.61 20.40 20.40 67,222 -0.10(-0.48%)
Feb 15, 2023 20.36 20.53 20.36 20.50 6,162 +0.10(+0.48%)
Feb 14, 2023 20.48 20.56 20.40 20.40 5,746 -0.24(-1.17%)
Feb 13, 2023 20.54 20.65 20.54 20.64 8,648 +0.24(+1.17%)
Feb 10, 2023 20.53 20.53 20.30 20.41 10,152 -0.25(-1.20%)
Feb 09, 2023 20.79 20.82 20.61 20.65 11,257 +0.04(+0.22%)
Feb 08, 2023 20.74 20.74 20.51 20.61 6,275 -0.14(-0.66%)
Feb 07, 2023 20.74 20.80 20.63 20.75 221,575 -0.04(-0.21%)
Feb 06, 2023 20.72 20.79 20.60 20.79 4,424 -0.22(-1.05%)
Feb 03, 2023 21.18 21.18 20.97 21.01 4,543 -0.33(-1.54%)
Feb 02, 2023 21.50 21.50 21.28 21.34 19,769 -0.16(-0.76%)
Feb 01, 2023 21.36 21.65 21.32 21.50 14,345 +0.28(+1.31%)
Jan 31, 2023 21.12 21.28 21.12 21.23 5,178 +0.02(+0.09%)
Jan 30, 2023 21.40 21.40 21.21 21.21 7,314 -0.44(-2.02%)
Jan 27, 2023 21.70 21.70 21.54 21.65 18,201 -0.06(-0.29%)
Jan 26, 2023 21.60 21.72 21.49 21.71 19,946 +0.30(+1.42%)
Jan 25, 2023 21.34 21.44 21.27 21.41 53,504 -0.01(-0.05%)
Jan 24, 2023 21.29 21.44 21.29 21.42 12,611 +0.07(+0.32%)
Jan 23, 2023 21.40 21.44 21.31 21.35 20,075 +0.15(+0.70%)
Jan 20, 2023 21.06 21.20 21.06 21.20 6,188 +0.24(+1.15%)
Jan 19, 2023 20.99 21.01 20.90 20.96 5,785 +0.17(+0.83%)
Jan 18, 2023 21.17 21.17 20.79 20.79 13,344 -0.24(-1.12%)
Jan 17, 2023 21.01 21.03 20.88 21.02 55,976 -0.20(-0.93%)
Jan 13, 2023 21.11 21.22 21.00 21.22 24,824 +0.19(+0.89%)
Jan 12, 2023 20.91 21.06 20.86 21.03 10,938 +0.03(+0.14%)
Jan 11, 2023 20.87 21.00 20.82 21.00 22,321 -0.02(-0.09%)
Jan 10, 2023 20.86 21.02 20.86 21.02 21,108 +0.25(+1.18%)
Jan 09, 2023 20.76 20.86 20.76 20.78 11,074 +0.04(+0.19%)
Jan 06, 2023 20.45 20.74 20.39 20.74 10,738 +0.18(+0.87%)
Jan 05, 2023 20.40 20.60 20.40 20.56 12,350 +0.15(+0.72%)
Jan 04, 2023 20.10 20.43 20.10 20.41 16,518 +0.70(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.